Singapore markets open in 7 hours 34 minutes

Uber Technologies, Inc. (UBER)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
31.04+0.17 (+0.56%)
As of 01:26PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER230616C000125002023-03-08 2:06PM EDT12.5021.7918.6518.800.00-1104114.45%
UBER230616C000150002023-03-20 2:55PM EDT15.0017.0516.2016.300.00-125296.09%
UBER230616C000175002023-03-10 10:32AM EDT17.5014.5013.8013.900.00-459685.55%
UBER230616C000200002023-03-30 10:23AM EDT20.0011.8511.4011.50+1.25+11.79%11,20074.02%
UBER230616C000225002023-03-28 3:23PM EDT22.508.459.159.200.00-21,14266.70%
UBER230616C000250002023-03-30 10:59AM EDT25.007.456.907.05+0.61+8.92%123,46158.98%
UBER230616C000275002023-03-29 2:37PM EDT27.504.855.005.150.00-55,82554.96%
UBER230616C000300002023-03-30 12:51PM EDT30.003.353.403.50-0.01-0.30%1388,59751.29%
UBER230616C000325002023-03-30 1:03PM EDT32.502.172.162.21+0.07+3.33%2198,52548.95%
UBER230616C000350002023-03-30 12:57PM EDT35.001.271.261.31+0.04+3.25%1,38514,21246.88%
UBER230616C000375002023-03-30 1:08PM EDT37.500.690.690.730.00-1117,78045.46%
UBER230616C000400002023-03-30 12:50PM EDT40.000.370.350.39+0.01+2.78%9537,22544.58%
UBER230616C000425002023-03-30 9:47AM EDT42.500.230.170.20+0.04+21.05%115,40343.95%
UBER230616C000450002023-03-30 9:50AM EDT45.000.130.100.13+0.03+30.00%5311,05245.70%
UBER230616C000475002023-03-30 12:33PM EDT47.500.070.040.07+0.02+40.00%122,15945.90%
UBER230616C000500002023-03-30 9:31AM EDT50.000.070.020.05+0.03+75.00%117,09647.85%
UBER230616C000525002023-03-24 11:42AM EDT52.500.040.000.040.00-251,85450.39%
UBER230616C000550002023-03-30 10:07AM EDT55.000.020.000.04-0.02-50.00%52,21453.91%
UBER230616C000600002023-03-20 1:08PM EDT60.000.030.000.030.00-12,98653.91%
UBER230616C000650002023-03-29 10:45AM EDT65.000.020.000.000.00-10013,17925.00%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER230616P000125002023-03-17 9:30AM EDT12.500.040.000.030.00-243,63378.13%
UBER230616P000150002023-03-29 10:02AM EDT15.000.030.010.150.00-62,25480.66%
UBER230616P000175002023-03-27 12:31PM EDT17.500.110.060.170.00-13,44769.53%
UBER230616P000200002023-03-30 1:00PM EDT20.000.170.140.17-0.04-19.05%25,48958.79%
UBER230616P000225002023-03-30 10:12AM EDT22.500.320.320.35-0.06-15.79%2511,30554.98%
UBER230616P000250002023-03-30 10:34AM EDT25.000.630.650.68-0.28-30.77%217,97051.56%
UBER230616P000275002023-03-30 11:18AM EDT27.501.121.181.24-0.18-13.85%319,06648.78%
UBER230616P000300002023-03-30 12:03PM EDT30.001.982.042.07-0.21-9.59%3732,09045.24%
UBER230616P000325002023-03-30 11:22AM EDT32.503.113.253.35-0.29-8.53%310,59243.41%
UBER230616P000350002023-03-29 3:42PM EDT35.005.074.854.950.00-1210,18740.67%
UBER230616P000375002023-03-29 9:46AM EDT37.507.356.806.950.00-1002,14439.50%
UBER230616P000400002023-03-30 10:19AM EDT40.008.659.009.10-0.70-7.49%24,17934.77%
UBER230616P000425002023-03-27 10:27AM EDT42.5011.7511.3511.500.00-546333.20%
UBER230616P000450002023-03-20 10:03AM EDT45.0013.0213.8514.000.00-13438.09%
UBER230616P000475002023-03-13 1:40PM EDT47.5016.7916.3516.500.00-293242.58%
UBER230616P000500002023-03-30 10:19AM EDT50.0018.4518.8519.00+1.19+6.89%22546.88%
UBER230616P000525002023-03-07 10:39AM EDT52.5018.4521.4021.500.00-4050.78%
UBER230616P000550002023-03-13 10:58AM EDT55.0024.1023.9024.000.00-1054.69%
UBER230616P000600002023-03-16 3:58PM EDT60.0027.2428.8029.000.00-2061.33%
UBER230616P000650002022-11-30 4:44PM EDT65.0036.0540.1040.450.00-110227.83%